Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.
- Available history
- 2022-05-04 to 2026-09-04
- Data captured
Stock Price Chart
Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close
Logarithmic scale. Both lines share the same starting value for the selected range.
Historical Stock Price — 2023
| Date | Split-adjusted close | Cumulative dividend-reinvested close | Reported volume | Open price | Exchange Volume |
|---|---|---|---|---|---|
| 2023-12-29 | $0.74 | $0.74 | 16,200 | — | — |
| 2023-12-28 | $0.70 | $0.70 | 14,600 | — | — |
| 2023-12-27 | $0.70 | $0.70 | 31,500 | — | — |
| 2023-12-26 | $0.70 | $0.70 | 4,500 | — | — |
| 2023-12-22 | $0.69 | $0.69 | 19,900 | — | — |
| 2023-12-21 | $0.69 | $0.69 | 10,900 | — | — |
| 2023-12-20 | $0.70 | $0.70 | 11,100 | — | — |
| 2023-12-19 | $0.71 | $0.71 | 9,800 | — | — |
| 2023-12-18 | $0.70 | $0.70 | 8,100 | — | — |
| 2023-12-15 | $0.70 | $0.70 | 17,000 | — | — |
| 2023-12-14 | $0.73 | $0.73 | 3,900 | — | — |
| 2023-12-13 | $0.74 | $0.74 | 2,900 | — | — |
| 2023-12-12 | $0.74 | $0.74 | 11,400 | — | — |
| 2023-12-11 | $0.80 | $0.80 | 11,900 | — | — |
| 2023-12-08 | $0.78 | $0.78 | 5,500 | — | — |
| 2023-12-07 | $0.83 | $0.83 | 4,300 | — | — |
| 2023-12-06 | $0.78 | $0.78 | 15,900 | — | — |
| 2023-12-05 | $0.78 | $0.78 | 26,400 | — | — |
| 2023-12-04 | $0.83 | $0.83 | 42,200 | — | — |
| 2023-12-01 | $0.83 | $0.83 | 40,000 | — | — |
| 2023-11-30 | $0.81 | $0.81 | 4,400 | — | — |
| 2023-11-29 | $0.78 | $0.78 | 16,700 | — | — |
| 2023-11-28 | $0.83 | $0.83 | 21,600 | — | — |
| 2023-11-27 | $0.77 | $0.77 | 9,100 | — | — |
| 2023-11-24 | $0.77 | $0.77 | 26,100 | — | — |
| 2023-11-22 | $0.72 | $0.72 | 13,100 | — | — |
| 2023-11-21 | $0.73 | $0.73 | 27,200 | — | — |
| 2023-11-20 | $0.73 | $0.73 | 43,300 | — | — |
| 2023-11-17 | $0.71 | $0.71 | 6,600 | — | — |
| 2023-11-16 | $0.71 | $0.71 | 6,700 | — | — |
| 2023-11-15 | $0.70 | $0.70 | 16,800 | — | — |
| 2023-11-14 | $0.66 | $0.66 | 6,500 | — | — |
| 2023-11-13 | $0.66 | $0.66 | 7,100 | — | — |
| 2023-11-10 | $0.64 | $0.64 | 13,200 | — | — |
| 2023-11-09 | $0.66 | $0.66 | 1,900 | — | — |
| 2023-11-08 | $0.66 | $0.66 | 21,500 | — | — |
| 2023-11-07 | $0.70 | $0.70 | 2,200 | — | — |
| 2023-11-06 | $0.69 | $0.69 | 16,800 | — | — |
| 2023-11-03 | $0.72 | $0.72 | 6,400 | — | — |
| 2023-11-02 | $0.70 | $0.70 | 11,300 | — | — |
| 2023-11-01 | $0.70 | $0.70 | 6,400 | — | — |
| 2023-10-31 | $0.71 | $0.71 | 26,100 | — | — |
| 2023-10-30 | $0.72 | $0.72 | 40,500 | — | — |
| 2023-10-27 | $0.76 | $0.76 | 68,000 | — | — |
| 2023-10-26 | $0.71 | $0.71 | 6,700 | — | — |
| 2023-10-25 | $0.72 | $0.72 | 11,500 | — | — |
| 2023-10-24 | $0.73 | $0.73 | 11,400 | — | — |
| 2023-10-23 | $0.71 | $0.71 | 3,700 | — | — |
| 2023-10-20 | $0.75 | $0.75 | 67,300 | — | — |
| 2023-10-19 | $0.74 | $0.74 | 11,700 | — | — |
| 2023-10-18 | $0.71 | $0.71 | 5,900 | — | — |
| 2023-10-17 | $0.76 | $0.76 | 1,400 | — | — |
| 2023-10-16 | $0.78 | $0.78 | 3,400 | — | — |
| 2023-10-13 | $0.76 | $0.76 | 10,300 | — | — |
| 2023-10-12 | $0.77 | $0.77 | 300 | — | — |
| 2023-10-11 | $0.74 | $0.74 | 30,300 | — | — |
| 2023-10-10 | $0.74 | $0.74 | 6,300 | — | — |
| 2023-10-09 | $0.71 | $0.71 | 9,600 | — | — |
| 2023-10-06 | $0.74 | $0.74 | 5,300 | — | — |
| 2023-10-05 | $0.70 | $0.70 | 6,000 | — | — |
| 2023-10-04 | $0.69 | $0.69 | 59,800 | — | — |
| 2023-10-03 | $0.73 | $0.73 | 12,100 | — | — |
| 2023-10-02 | $0.77 | $0.77 | 11,800 | — | — |
| 2023-09-29 | $0.75 | $0.75 | 25,800 | — | — |
| 2023-09-28 | $0.74 | $0.74 | 6,100 | — | — |
| 2023-09-27 | $0.75 | $0.75 | 4,900 | — | — |
| 2023-09-26 | $0.74 | $0.74 | 42,800 | — | — |
| 2023-09-25 | $0.79 | $0.79 | 20,300 | — | — |
| 2023-09-22 | $0.79 | $0.79 | 5,900 | — | — |
| 2023-09-21 | $0.79 | $0.79 | 8,700 | — | — |
| 2023-09-20 | $0.82 | $0.82 | 28,700 | — | — |
| 2023-09-19 | $0.81 | $0.81 | 4,600 | — | — |
| 2023-09-18 | $0.82 | $0.82 | 4,300 | — | — |
| 2023-09-15 | $0.84 | $0.84 | 5,800 | — | — |
| 2023-09-14 | $0.84 | $0.84 | 20,100 | — | — |
| 2023-09-13 | $0.82 | $0.82 | 1,900 | — | — |
| 2023-09-12 | $0.85 | $0.85 | 8,200 | — | — |
| 2023-09-11 | $0.83 | $0.83 | 9,000 | — | — |
| 2023-09-08 | $0.84 | $0.84 | 4,400 | — | — |
| 2023-09-07 | $0.82 | $0.82 | 5,700 | — | — |
| 2023-09-06 | $0.81 | $0.81 | 5,000 | — | — |
| 2023-09-05 | $0.85 | $0.85 | 1,700 | — | — |
| 2023-09-01 | $0.82 | $0.82 | 23,300 | — | — |
| 2023-08-31 | $0.83 | $0.83 | 19,200 | — | — |
| 2023-08-30 | $0.81 | $0.81 | 7,500 | — | — |
| 2023-08-29 | $0.81 | $0.81 | 17,400 | — | — |
| 2023-08-28 | $0.85 | $0.85 | 20,900 | — | — |
| 2023-08-25 | $0.83 | $0.83 | 2,500 | — | — |
| 2023-08-24 | $0.81 | $0.81 | 4,500 | — | — |
| 2023-08-23 | $0.85 | $0.85 | 16,700 | — | — |
| 2023-08-22 | $0.83 | $0.83 | 9,700 | — | — |
| 2023-08-21 | $0.82 | $0.82 | 22,100 | — | — |
| 2023-08-18 | $0.79 | $0.79 | 80,300 | — | — |
| 2023-08-17 | $0.77 | $0.77 | 11,800 | — | — |
| 2023-08-16 | $0.79 | $0.79 | 2,000 | — | — |
| 2023-08-15 | $0.82 | $0.82 | 14,900 | — | — |
| 2023-08-14 | $0.80 | $0.80 | 20,200 | — | — |
| 2023-08-11 | $0.82 | $0.82 | 45,800 | — | — |
| 2023-08-10 | $0.85 | $0.85 | 3,400 | — | — |
| 2023-08-09 | $0.83 | $0.83 | 1,800 | — | — |
| 2023-08-08 | $0.81 | $0.81 | 26,200 | — | — |
| 2023-08-07 | $0.83 | $0.83 | 24,700 | — | — |
| 2023-08-04 | $0.87 | $0.87 | 4,200 | — | — |
| 2023-08-03 | $0.85 | $0.85 | 11,300 | — | — |
| 2023-08-02 | $0.88 | $0.88 | 5,400 | — | — |
| 2023-08-01 | $0.88 | $0.88 | 8,100 | — | — |
| 2023-07-31 | $0.88 | $0.88 | 65,400 | — | — |
| 2023-07-28 | $0.88 | $0.88 | 8,100 | — | — |
| 2023-07-27 | $0.87 | $0.87 | 3,300 | — | — |
| 2023-07-26 | $0.87 | $0.87 | 13,200 | — | — |
| 2023-07-25 | $0.87 | $0.87 | 13,400 | — | — |
| 2023-07-24 | $0.89 | $0.89 | 25,900 | — | — |
| 2023-07-21 | $0.91 | $0.91 | 5,700 | — | — |
| 2023-07-20 | $0.94 | $0.94 | 10,600 | — | — |
| 2023-07-19 | $0.94 | $0.94 | 8,300 | — | — |
| 2023-07-18 | $0.93 | $0.93 | 22,700 | — | — |
| 2023-07-17 | $0.89 | $0.89 | 11,800 | — | — |
| 2023-07-14 | $0.92 | $0.92 | 12,700 | — | — |
| 2023-07-13 | $0.93 | $0.93 | 23,500 | — | — |
| 2023-07-12 | $0.92 | $0.92 | 23,900 | — | — |
| 2023-07-11 | $0.92 | $0.92 | 11,300 | — | — |
| 2023-07-10 | $0.93 | $0.93 | 49,600 | — | — |
| 2023-07-07 | $0.86 | $0.86 | 13,200 | — | — |
| 2023-07-06 | $0.87 | $0.87 | 29,800 | — | — |
| 2023-07-05 | $0.89 | $0.89 | 27,900 | — | — |
| 2023-07-03 | $0.86 | $0.86 | 14,800 | — | — |
| 2023-06-30 | $0.89 | $0.89 | 23,600 | — | — |
| 2023-06-29 | $0.88 | $0.88 | 9,300 | — | — |
| 2023-06-28 | $0.88 | $0.88 | 26,900 | — | — |
| 2023-06-27 | $0.90 | $0.90 | 29,400 | — | — |
| 2023-06-26 | $0.87 | $0.87 | 11,300 | — | — |
| 2023-06-23 | $0.87 | $0.87 | 46,600 | — | — |
| 2023-06-22 | $0.92 | $0.92 | 36,400 | — | — |
| 2023-06-21 | $0.93 | $0.93 | 24,800 | — | — |
| 2023-06-20 | $0.95 | $0.95 | 22,200 | — | — |
| 2023-06-16 | $0.99 | $0.99 | 136,000 | — | — |
| 2023-06-15 | $0.99 | $0.99 | 28,400 | — | — |
| 2023-06-14 | $1.01 | $1.01 | 15,900 | — | — |
| 2023-06-13 | $1.01 | $1.01 | 7,000 | — | — |
| 2023-06-12 | $1.03 | $1.03 | 41,200 | — | — |
| 2023-06-09 | $1.01 | $1.01 | 9,500 | — | — |
| 2023-06-08 | $1.03 | $1.03 | 25,500 | — | — |
| 2023-06-07 | $1.00 | $1.00 | 13,700 | — | — |
| 2023-06-06 | $1.03 | $1.03 | 25,200 | — | — |
| 2023-06-05 | $1.06 | $1.06 | 15,100 | — | — |
| 2023-06-02 | $1.05 | $1.05 | 12,400 | — | — |
| 2023-06-01 | $1.06 | $1.06 | 29,600 | — | — |
| 2023-05-31 | $1.02 | $1.02 | 123,800 | — | — |
| 2023-05-30 | $0.98 | $0.98 | 196,800 | — | — |
| 2023-05-26 | $1.02 | $1.02 | 41,400 | — | — |
| 2023-05-25 | $1.05 | $1.05 | 29,200 | — | — |
| 2023-05-24 | $1.07 | $1.07 | 37,700 | — | — |
| 2023-05-23 | $1.07 | $1.07 | 49,200 | — | — |
| 2023-05-22 | $1.05 | $1.05 | 42,900 | — | — |
| 2023-05-19 | $1.06 | $1.06 | 87,000 | — | — |
| 2023-05-18 | $1.03 | $1.03 | 76,000 | — | — |
| 2023-05-17 | $1.05 | $1.05 | 87,200 | — | — |
| 2023-05-16 | $1.14 | $1.14 | 37,800 | — | — |
| 2023-05-15 | $1.22 | $1.22 | 15,500 | — | — |
| 2023-05-12 | $1.20 | $1.20 | 32,800 | — | — |
| 2023-05-11 | $1.18 | $1.18 | 96,000 | — | — |
| 2023-05-10 | $1.21 | $1.21 | 116,600 | — | — |
| 2023-05-09 | $1.28 | $1.28 | 158,000 | — | — |
| 2023-05-08 | $1.15 | $1.15 | 41,600 | — | — |
| 2023-05-05 | $1.14 | $1.14 | 80,100 | — | — |
| 2023-05-04 | $1.13 | $1.13 | 568,300 | — | — |
| 2023-05-03 | $1.07 | $1.07 | 118,900 | — | — |
| 2023-05-02 | $1.10 | $1.10 | 186,700 | — | — |
| 2023-05-01 | $1.02 | $1.02 | 102,900 | — | — |
| 2023-04-28 | $1.02 | $1.02 | 84,100 | — | — |
| 2023-04-27 | $0.99 | $0.99 | 118,500 | — | — |
| 2023-04-26 | $1.04 | $1.04 | 26,500 | — | — |
| 2023-04-25 | $1.05 | $1.05 | 79,300 | — | — |
| 2023-04-24 | $1.04 | $1.04 | 150,300 | — | — |
| 2023-04-21 | $0.96 | $0.96 | 211,200 | — | — |
| 2023-04-20 | $1.20 | $1.20 | 122,300 | — | — |
| 2023-04-19 | $1.28 | $1.28 | 79,100 | — | — |
| 2023-04-18 | $1.18 | $1.18 | 155,500 | — | — |
| 2023-04-17 | $1.15 | $1.15 | 64,600 | — | — |
| 2023-04-14 | $1.19 | $1.19 | 188,000 | — | — |
| 2023-04-13 | $1.24 | $1.24 | 709,400 | — | — |
| 2023-04-12 | $1.21 | $1.21 | 145,100 | — | — |
| 2023-04-11 | $1.22 | $1.22 | 237,300 | — | — |
| 2023-04-10 | $1.21 | $1.21 | 285,600 | — | — |
| 2023-04-06 | $1.29 | $1.29 | 392,100 | — | — |
| 2023-04-05 | $1.39 | $1.39 | 1,015,500 | — | — |
| 2023-04-04 | $1.60 | $1.60 | 2,813,800 | — | — |
| 2023-04-03 | $1.20 | $1.20 | 211,800 | — | — |
| 2023-03-31 | $1.14 | $1.14 | 183,800 | — | — |
| 2023-03-30 | $1.26 | $1.26 | 291,700 | — | — |
| 2023-03-29 | $1.16 | $1.16 | 229,700 | — | — |
| 2023-03-28 | $1.21 | $1.21 | 401,700 | — | — |
| 2023-03-27 | $1.03 | $1.03 | 74,800 | — | — |
| 2023-03-24 | $1.06 | $1.06 | 77,000 | — | — |
| 2023-03-23 | $1.11 | $1.11 | 242,300 | — | — |
| 2023-03-22 | $1.01 | $1.01 | 158,600 | — | — |
| 2023-03-21 | $0.95 | $0.95 | 92,700 | — | — |
| 2023-03-20 | $1.14 | $1.14 | 290,400 | — | — |
| 2023-03-17 | $1.04 | $1.04 | 265,000 | — | — |
| 2023-03-16 | $0.91 | $0.91 | 18,400 | — | — |
| 2023-03-15 | $0.92 | $0.92 | 89,200 | — | — |
| 2023-03-14 | $0.90 | $0.90 | 26,500 | — | — |
| 2023-03-13 | $0.98 | $0.98 | 315,300 | — | — |
| 2023-03-10 | $0.90 | $0.90 | 19,200 | — | — |
| 2023-03-09 | $0.90 | $0.90 | 35,700 | — | — |
| 2023-03-08 | $0.93 | $0.93 | 11,400 | — | — |
| 2023-03-07 | $0.92 | $0.92 | 22,000 | — | — |
| 2023-03-06 | $0.91 | $0.91 | 28,300 | — | — |
| 2023-03-03 | $0.89 | $0.89 | 21,700 | — | — |
| 2023-03-02 | $0.90 | $0.90 | 16,300 | — | — |
| 2023-03-01 | $0.93 | $0.93 | 11,000 | — | — |
| 2023-02-28 | $0.88 | $0.88 | 27,800 | — | — |
| 2023-02-27 | $0.85 | $0.85 | 81,800 | — | — |
| 2023-02-24 | $0.89 | $0.89 | 10,300 | — | — |
| 2023-02-23 | $0.90 | $0.90 | 20,600 | — | — |
| 2023-02-22 | $0.90 | $0.90 | 20,300 | — | — |
| 2023-02-21 | $0.90 | $0.90 | 26,100 | — | — |
| 2023-02-17 | $0.92 | $0.92 | 7,200 | — | — |
| 2023-02-16 | $0.94 | $0.94 | 39,600 | — | — |
| 2023-02-15 | $0.97 | $0.97 | 12,700 | — | — |
| 2023-02-14 | $0.96 | $0.96 | 10,000 | — | — |
| 2023-02-13 | $0.92 | $0.92 | 32,100 | — | — |
| 2023-02-10 | $1.02 | $1.02 | 7,500 | — | — |
| 2023-02-09 | $1.03 | $1.03 | 13,600 | — | — |
| 2023-02-08 | $1.02 | $1.02 | 20,000 | — | — |
| 2023-02-07 | $1.08 | $1.08 | 69,500 | — | — |
| 2023-02-06 | $1.00 | $1.00 | 24,200 | — | — |
| 2023-02-03 | $1.06 | $1.06 | 11,400 | — | — |
| 2023-02-02 | $1.06 | $1.06 | 27,100 | — | — |
| 2023-02-01 | $1.09 | $1.09 | 46,900 | — | — |
| 2023-01-31 | $1.09 | $1.09 | 18,500 | — | — |
| 2023-01-30 | $1.08 | $1.08 | 19,600 | — | — |
| 2023-01-27 | $1.08 | $1.08 | 15,900 | — | — |
| 2023-01-26 | $1.06 | $1.06 | 23,600 | — | — |
| 2023-01-25 | $1.16 | $1.16 | 21,600 | — | — |
| 2023-01-24 | $1.18 | $1.18 | 36,800 | — | — |
| 2023-01-23 | $1.22 | $1.22 | 105,100 | — | — |
| 2023-01-20 | $1.06 | $1.06 | 95,000 | — | — |
| 2023-01-19 | $1.07 | $1.07 | 65,000 | — | — |
| 2023-01-18 | $1.00 | $1.00 | 55,500 | — | — |
| 2023-01-17 | $1.02 | $1.02 | 97,800 | — | — |
| 2023-01-13 | $1.07 | $1.07 | 102,800 | — | — |
| 2023-01-12 | $1.05 | $1.05 | 74,100 | — | — |
| 2023-01-11 | $1.05 | $1.05 | 46,900 | — | — |
| 2023-01-10 | $1.10 | $1.10 | 18,000 | — | — |
| 2023-01-09 | $1.08 | $1.08 | 12,900 | — | — |
| 2023-01-06 | $1.08 | $1.08 | 29,800 | — | — |
| 2023-01-05 | $1.08 | $1.08 | 29,000 | — | — |
| 2023-01-04 | $1.06 | $1.06 | 72,700 | — | — |
| 2023-01-03 | $1.07 | $1.07 | 68,000 | — | — |